Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 10.06 | 10.06 | 10.06 | 0 | +0.01(+0.14%) | |
Dec 28, 2017 | 10.10 | 10.10 | 10.00 | 10.04 | 1,131,780 | +0.01(+0.07%) |
Dec 27, 2017 | 10.15 | 10.18 | 10.04 | 10.04 | 861,877 | -0.07(-0.69%) |
Dec 26, 2017 | 10.08 | 10.18 | 10.08 | 10.11 | 737,976 | +0.13(+1.34%) |
Dec 22, 2017 | 9.999 | 10.05 | 9.912 | 9.973 | 3,150,082 | -0.11(-1.06%) |
Dec 21, 2017 | 10.11 | 10.20 | 10.04 | 10.08 | 2,619,911 | -0.17(-1.63%) |
Dec 20, 2017 | 10.30 | 10.30 | 10.18 | 10.25 | 1,771,301 | -0.01(-0.13%) |
Dec 19, 2017 | 10.26 | 10.28 | 10.13 | 10.26 | 2,043,857 | -0.03(-0.26%) |
Dec 18, 2017 | 10.25 | 10.42 | 10.22 | 10.29 | 1,463,530 | +0.07(+0.65%) |
Dec 15, 2017 | 10.25 | 10.32 | 10.21 | 10.22 | 2,089,007 | +0.03(+0.33%) |
Dec 14, 2017 | 10.08 | 10.23 | 10.08 | 10.19 | 1,780,981 | -0.09(-0.84%) |
Dec 13, 2017 | 10.31 | 10.37 | 10.21 | 10.27 | 2,999,937 | -0.01(-0.13%) |
Dec 12, 2017 | 9.899 | 10.35 | 9.892 | 10.29 | 3,444,178 | +0.24(+2.39%) |
Dec 11, 2017 | 10.13 | 10.15 | 9.993 | 10.05 | 2,016,026 | -0.08(-0.79%) |
Dec 08, 2017 | 10.17 | 10.19 | 10.08 | 10.13 | 3,282,869 | -0.03(-0.33%) |
Dec 07, 2017 | 9.812 | 10.23 | 9.786 | 10.16 | 1,456,908 | -0.06(-0.59%) |
Dec 06, 2017 | 10.13 | 10.28 | 10.09 | 10.22 | 2,292,703 | +0.20(+2.00%) |
Dec 05, 2017 | 10.06 | 10.11 | 9.926 | 10.02 | 1,637,862 | +0.03(+0.27%) |
Dec 04, 2017 | 9.986 | 10.09 | 9.973 | 9.993 | 1,286,027 | +0.08(+0.81%) |
Dec 01, 2017 | 9.752 | 9.953 | 9.745 | 9.912 | 2,101,973 | +0.19(+1.92%) |
Nov 30, 2017 | 9.786 | 9.869 | 9.652 | 9.725 | 2,726,655 | -0.15(-1.49%) |
Nov 29, 2017 | 10.06 | 10.06 | 9.866 | 9.872 | 3,450,822 | -0.29(-2.89%) |
Nov 28, 2017 | 10.14 | 10.26 | 10.11 | 10.17 | 2,189,454 | +0.03(+0.33%) |
Nov 27, 2017 | 10.05 | 10.21 | 10.02 | 10.13 | 1,496,020 | -0.01(-0.07%) |
Nov 24, 2017 | 10.06 | 10.18 | 10.06 | 10.14 | 894,887 | -0.04(-0.39%) |
Nov 22, 2017 | 10.12 | 10.21 | 10.09 | 10.18 | 1,925,298 | +0.02(+0.20%) |
Nov 21, 2017 | 10.17 | 10.24 | 10.13 | 10.16 | 1,472,234 | -0.06(-0.59%) |
Nov 20, 2017 | 10.08 | 10.23 | 10.06 | 10.22 | 1,055,116 | +0.13(+1.26%) |
Nov 17, 2017 | 9.973 | 10.13 | 9.966 | 10.09 | 1,748,557 | +0.17(+1.68%) |
Nov 16, 2017 | 9.959 | 9.986 | 9.849 | 9.926 | 1,416,882 | +0.12(+1.23%) |
Nov 15, 2017 | 9.772 | 9.819 | 9.699 | 9.806 | 923,359 | +0.02(+0.20%) |
Nov 14, 2017 | 9.932 | 9.939 | 9.752 | 9.786 | 2,014,029 | -0.14(-1.41%) |
Nov 13, 2017 | 9.919 | 10.01 | 9.869 | 9.926 | 1,748,820 | -0.05(-0.47%) |
Nov 10, 2017 | 10.02 | 10.07 | 9.929 | 9.973 | 2,499,554 | -0.14(-1.39%) |
Nov 09, 2017 | 10.13 | 10.16 | 10.05 | 10.11 | 2,749,847 | -0.07(-0.72%) |
Nov 08, 2017 | 10.20 | 10.23 | 10.04 | 10.19 | 2,398,767 | +0.20(+2.01%) |
Nov 07, 2017 | 10.15 | 10.17 | 9.919 | 9.986 | 1,279,440 | -0.20(-1.97%) |
Nov 06, 2017 | 10.03 | 10.20 | 9.993 | 10.19 | 1,563,110 | +0.26(+2.62%) |
Nov 03, 2017 | 10.24 | 10.28 | 9.886 | 9.926 | 2,323,897 | -0.32(-3.13%) |
Nov 02, 2017 | 10.30 | 10.37 | 10.16 | 10.25 | 1,876,690 | -0.05(-0.45%) |
Nov 01, 2017 | 10.37 | 10.43 | 10.27 | 10.29 | 1,710,381 | +0.01(+0.07%) |
Oct 31, 2017 | 10.28 | 10.36 | 10.22 | 10.29 | 2,618,844 | +0.05(+0.52%) |
Oct 30, 2017 | 10.44 | 10.46 | 10.17 | 10.23 | 2,078,871 | -0.37(-3.53%) |
Oct 27, 2017 | 10.58 | 10.62 | 10.43 | 10.61 | 1,746,594 | +0.13(+1.21%) |
Oct 26, 2017 | 10.47 | 10.61 | 10.46 | 10.48 | 3,159,437 | +0.07(+0.64%) |
Oct 25, 2017 | 10.60 | 10.60 | 10.33 | 10.41 | 1,355,669 | -0.06(-0.57%) |
Oct 24, 2017 | 10.47 | 10.55 | 10.34 | 10.47 | 1,467,620 | -0.03(-0.25%) |
Oct 23, 2017 | 10.69 | 10.72 | 10.49 | 10.50 | 1,242,256 | -0.27(-2.48%) |
Oct 20, 2017 | 10.75 | 10.88 | 10.71 | 10.77 | 1,752,508 | +0.05(+0.50%) |
Oct 19, 2017 | 10.72 | 10.73 | 10.61 | 10.71 | 1,297,445 | -0.05(-0.43%) |
Oct 18, 2017 | 10.69 | 10.82 | 10.59 | 10.76 | 1,369,295 | +0.04(+0.37%) |
Oct 17, 2017 | 10.70 | 10.73 | 10.65 | 10.72 | 1,200,843 | -0.01(-0.06%) |
Oct 16, 2017 | 10.83 | 10.85 | 10.66 | 10.73 | 1,529,294 | -0.04(-0.37%) |
Oct 13, 2017 | 10.89 | 10.91 | 10.68 | 10.77 | 1,869,779 | -0.02(-0.19%) |
Oct 12, 2017 | 10.82 | 10.85 | 10.75 | 10.79 | 1,489,584 | -0.07(-0.62%) |
Oct 11, 2017 | 10.99 | 11.00 | 10.80 | 10.85 | 1,125,751 | -0.02(-0.18%) |
Oct 10, 2017 | 10.85 | 10.98 | 10.80 | 10.87 | 2,797,803 | +0.21(+2.00%) |
Oct 09, 2017 | 10.72 | 10.75 | 10.62 | 10.66 | 861,060 | -0.09(-0.81%) |
Oct 06, 2017 | 10.73 | 10.87 | 10.69 | 10.75 | 2,299,407 | -0.08(-0.74%) |
Oct 05, 2017 | 11.02 | 11.05 | 10.81 | 10.83 | 1,688,072 | -0.03(-0.25%) |
Oct 04, 2017 | 10.87 | 10.93 | 10.81 | 10.85 | 1,308,850 | -0.04(-0.37%) |
Oct 03, 2017 | 10.63 | 10.91 | 10.58 | 10.89 | 1,955,686 | +0.29(+2.77%) |
Oct 02, 2017 | 10.47 | 10.62 | 10.45 | 10.60 | 1,328,190 | +0.05(+0.49%) |
Sep 29, 2017 | 10.63 | 10.64 | 10.49 | 10.55 | 1,028,451 | +0.07(+0.70%) |
Sep 28, 2017 | 10.41 | 10.66 | 10.41 | 10.48 | 2,468,310 | +0.06(+0.58%) |
Sep 27, 2017 | 10.62 | 10.63 | 10.40 | 10.42 | 2,090,581 | -0.25(-2.37%) |
Sep 26, 2017 | 10.76 | 10.80 | 10.67 | 10.67 | 2,054,636 | -0.07(-0.62%) |
Sep 25, 2017 | 10.84 | 10.89 | 10.70 | 10.74 | 1,607,031 | -0.17(-1.53%) |
Sep 22, 2017 | 11.04 | 11.05 | 10.84 | 10.90 | 1,935,436 | -0.10(-0.91%) |
Sep 21, 2017 | 11.13 | 11.17 | 10.96 | 11.00 | 1,351,706 | -0.13(-1.14%) |
Sep 20, 2017 | 11.20 | 11.22 | 10.96 | 11.13 | 1,689,933 | +0.01(+0.12%) |
Sep 19, 2017 | 10.99 | 11.14 | 10.98 | 11.12 | 1,453,890 | +0.13(+1.15%) |
Sep 18, 2017 | 10.93 | 11.14 | 10.92 | 10.99 | 1,615,540 | -0.02(-0.18%) |
Sep 15, 2017 | 10.90 | 11.02 | 10.87 | 11.01 | 1,838,228 | +0.15(+1.35%) |
Sep 14, 2017 | 10.76 | 10.95 | 10.72 | 10.86 | 2,116,058 | +0.01(+0.12%) |
Sep 13, 2017 | 10.78 | 10.90 | 10.75 | 10.85 | 1,671,211 | +0.13(+1.24%) |
Sep 12, 2017 | 10.66 | 10.84 | 10.64 | 10.72 | 2,013,710 | -0.05(-0.43%) |
Sep 11, 2017 | 10.61 | 10.90 | 10.61 | 10.76 | 1,998,968 | +0.25(+2.41%) |
Sep 08, 2017 | 10.59 | 10.63 | 10.51 | 10.51 | 1,533,124 | -0.03(-0.32%) |
Sep 07, 2017 | 10.46 | 10.59 | 10.46 | 10.54 | 1,171,257 | +0.11(+1.09%) |
Sep 06, 2017 | 10.50 | 10.52 | 10.41 | 10.43 | 1,678,156 | +0.00(+0.00%) |
Sep 05, 2017 | 10.47 | 10.51 | 10.38 | 10.43 | 2,178,310 | +0.10(+0.97%) |
Sep 01, 2017 | 10.46 | 10.46 | 10.32 | 10.33 | 970,633 | +0.07(+0.71%) |
Aug 31, 2017 | 10.42 | 10.42 | 10.26 | 10.26 | 1,465,979 | -0.09(-0.84%) |
Aug 30, 2017 | 10.41 | 10.41 | 10.26 | 10.34 | 727,901 | -0.02(-0.19%) |
Aug 29, 2017 | 10.27 | 10.38 | 10.25 | 10.36 | 1,477,810 | -0.01(-0.13%) |
Aug 28, 2017 | 10.32 | 10.44 | 10.24 | 10.38 | 1,363,372 | +0.10(+0.97%) |
Aug 25, 2017 | 10.32 | 10.37 | 10.20 | 10.28 | 1,797,030 | -0.03(-0.26%) |
Aug 24, 2017 | 10.22 | 10.39 | 10.17 | 10.30 | 2,194,835 | +0.13(+1.31%) |
Aug 23, 2017 | 10.14 | 10.24 | 10.11 | 10.17 | 1,025,914 | +0.07(+0.73%) |
Aug 22, 2017 | 10.16 | 10.25 | 10.09 | 10.10 | 2,204,733 | +0.01(+0.13%) |
Aug 21, 2017 | 10.02 | 10.18 | 10.02 | 10.08 | 1,580,646 | +0.15(+1.47%) |
Aug 18, 2017 | 9.890 | 9.983 | 9.780 | 9.936 | 1,363,918 | +0.09(+0.88%) |
Aug 17, 2017 | 9.943 | 9.993 | 9.843 | 9.850 | 1,016,019 | -0.21(-2.12%) |
Aug 16, 2017 | 9.956 | 10.10 | 9.914 | 10.06 | 1,609,849 | +0.06(+0.60%) |
Aug 15, 2017 | 9.990 | 10.04 | 9.956 | 10.00 | 1,100,736 | +0.03(+0.27%) |
Aug 14, 2017 | 10.00 | 10.16 | 9.956 | 9.976 | 1,942,454 | -0.06(-0.60%) |
Aug 11, 2017 | 9.943 | 10.12 | 9.910 | 10.04 | 1,732,513 | +0.06(+0.60%) |
Aug 10, 2017 | 10.10 | 10.13 | 9.966 | 9.976 | 2,133,736 | -0.19(-1.83%) |
Aug 09, 2017 | 10.11 | 10.20 | 10.11 | 10.16 | 1,245,922 | -0.04(-0.39%) |
Aug 08, 2017 | 10.20 | 10.29 | 10.14 | 10.20 | 1,600,897 | -0.02(-0.19%) |
Aug 07, 2017 | 10.12 | 10.25 | 10.08 | 10.22 | 1,688,590 | +0.11(+1.05%) |
Aug 04, 2017 | 10.10 | 10.16 | 10.05 | 10.12 | 1,997,735 | -0.01(-0.13%) |
Aug 03, 2017 | 10.02 | 10.14 | 9.983 | 10.13 | 4,201,591 | +0.08(+0.80%) |
Aug 02, 2017 | 9.970 | 10.14 | 9.956 | 10.05 | 2,369,525 | +0.05(+0.53%) |
Aug 01, 2017 | 9.950 | 10.09 | 9.950 | 9.996 | 1,531,825 | +0.09(+0.87%) |
Jul 31, 2017 | 10.01 | 10.05 | 9.890 | 9.910 | 2,946,802 | -0.09(-0.93%) |
Jul 28, 2017 | 9.830 | 10.03 | 9.817 | 10.00 | 2,811,641 | +0.11(+1.08%) |
Jul 27, 2017 | 9.803 | 9.903 | 9.757 | 9.896 | 2,250,962 | +0.17(+1.78%) |
Jul 26, 2017 | 9.683 | 9.750 | 9.410 | 9.723 | 5,005,099 | +0.04(+0.41%) |
Jul 25, 2017 | 9.697 | 9.730 | 9.613 | 9.683 | 1,117,523 | +0.03(+0.35%) |
Jul 24, 2017 | 9.650 | 9.677 | 9.590 | 9.650 | 996,811 | +0.01(+0.07%) |
Jul 21, 2017 | 9.643 | 9.670 | 9.583 | 9.643 | 618,992 | +0.05(+0.49%) |
Jul 20, 2017 | 9.640 | 9.510 | 9.597 | 1,039,971 | +0.09(+0.98%) | |
Jul 19, 2017 | 9.663 | 9.697 | 9.450 | 9.504 | 2,010,096 | -0.13(-1.38%) |
Jul 18, 2017 | 9.530 | 9.670 | 9.504 | 9.637 | 1,202,717 | +0.12(+1.26%) |
Jul 17, 2017 | 9.464 | 9.517 | 9.404 | 9.517 | 1,112,969 | +0.07(+0.70%) |
Jul 14, 2017 | 9.470 | 9.490 | 9.424 | 9.450 | 1,094,476 | +0.02(+0.21%) |
Jul 13, 2017 | 9.410 | 9.487 | 9.364 | 9.430 | 1,408,000 | +0.11(+1.14%) |
Jul 12, 2017 | 9.251 | 9.397 | 9.144 | 9.324 | 2,366,719 | +0.15(+1.67%) |
Jul 11, 2017 | 9.184 | 9.237 | 9.051 | 9.171 | 2,062,517 | -0.02(-0.22%) |
Jul 10, 2017 | 9.037 | 9.211 | 9.031 | 9.191 | 1,735,979 | +0.26(+2.91%) |
Jul 07, 2017 | 8.977 | 8.977 | 8.898 | 8.931 | 8,774,810 | +0.01(+0.07%) |
Jul 06, 2017 | 9.124 | 9.144 | 8.898 | 8.924 | 2,875,249 | -0.23(-2.55%) |
Jul 05, 2017 | 9.031 | 9.204 | 8.977 | 9.157 | 2,346,600 | +0.12(+1.33%) |
Jul 03, 2017 | 9.097 | 9.117 | 9.024 | 9.037 | 913,689 | +0.06(+0.70%) |
Jun 30, 2017 | 9.008 | 9.081 | 8.954 | 8.974 | 2,715,391 | +0.00(+0.00%) |
Jun 29, 2017 | 9.114 | 9.114 | 8.954 | 8.974 | 1,774,523 | -0.13(-1.46%) |
Jun 28, 2017 | 9.068 | 9.134 | 8.964 | 9.107 | 1,307,705 | +0.15(+1.63%) |
Jun 27, 2017 | 9.114 | 9.121 | 8.948 | 8.961 | 1,416,985 | -0.20(-2.18%) |
Jun 26, 2017 | 9.167 | 9.227 | 9.094 | 9.161 | 1,271,673 | +0.09(+1.03%) |
Jun 23, 2017 | 9.048 | 9.141 | 8.981 | 9.068 | 691,595 | +0.07(+0.81%) |
Jun 22, 2017 | 9.021 | 9.041 | 8.915 | 8.994 | 3,510,557 | +0.01(+0.07%) |
Jun 21, 2017 | 9.081 | 9.141 | 8.988 | 8.988 | 2,116,195 | -0.10(-1.10%) |
Jun 20, 2017 | 9.241 | 9.280 | 9.068 | 9.088 | 1,336,154 | -0.20(-2.15%) |
Jun 19, 2017 | 9.307 | 9.367 | 9.241 | 9.287 | 1,532,505 | -0.01(-0.07%) |
Jun 16, 2017 | 9.260 | 9.314 | 9.207 | 9.294 | 1,866,998 | +0.07(+0.72%) |
Jun 15, 2017 | 9.227 | 9.260 | 9.147 | 9.227 | 1,316,332 | -0.10(-1.07%) |
Jun 14, 2017 | 9.394 | 9.413 | 9.277 | 9.327 | 1,181,893 | +0.04(+0.43%) |
Jun 13, 2017 | 9.267 | 9.300 | 9.134 | 9.287 | 3,651,946 | +0.03(+0.29%) |
Jun 12, 2017 | 9.241 | 9.330 | 9.194 | 9.260 | 1,890,793 | +0.03(+0.36%) |
Jun 09, 2017 | 9.493 | 9.533 | 9.201 | 9.227 | 2,048,242 | -0.29(-3.07%) |
Jun 08, 2017 | 9.480 | 9.540 | 9.324 | 9.520 | 1,532,840 | +0.01(+0.07%) |
Jun 07, 2017 | 9.480 | 9.547 | 9.360 | 9.513 | 2,983,537 | +0.03(+0.28%) |
Jun 06, 2017 | 9.540 | 9.560 | 9.453 | 9.487 | 3,010,600 | +0.03(+0.35%) |
Jun 05, 2017 | 9.547 | 9.593 | 9.413 | 9.453 | 3,229,749 | -0.15(-1.52%) |
Jun 02, 2017 | 9.666 | 9.693 | 9.547 | 9.600 | 1,378,211 | +0.03(+0.28%) |
Jun 01, 2017 | 9.673 | 9.693 | 9.553 | 9.573 | 1,596,567 | +0.05(+0.56%) |
May 31, 2017 | 9.513 | 9.650 | 9.467 | 9.520 | 2,975,712 | +0.03(+0.28%) |
May 30, 2017 | 9.320 | 9.540 | 9.320 | 9.493 | 1,089,909 | +0.11(+1.13%) |
May 26, 2017 | 9.374 | 9.443 | 9.320 | 9.387 | 1,117,648 | +0.13(+1.44%) |
May 25, 2017 | 9.254 | 9.340 | 9.121 | 9.254 | 2,024,696 | +0.03(+0.29%) |
May 24, 2017 | 9.241 | 9.320 | 9.201 | 9.227 | 2,291,368 | -0.01(-0.07%) |
May 23, 2017 | 9.280 | 9.360 | 9.151 | 9.234 | 3,420,039 | +0.05(+0.58%) |
May 22, 2017 | 9.207 | 9.440 | 9.124 | 9.181 | 2,614,002 | -0.21(-2.20%) |
May 19, 2017 | 9.034 | 9.407 | 9.008 | 9.387 | 3,437,064 | +0.50(+5.61%) |
May 18, 2017 | 8.688 | 9.221 | 8.688 | 8.888 | 12,155,154 | -1.10(-10.99%) |
May 17, 2017 | 10.27 | 10.28 | 9.946 | 9.986 | 1,919,912 | -0.32(-3.10%) |
May 16, 2017 | 10.27 | 10.34 | 10.22 | 10.30 | 2,559,833 | +0.10(+0.98%) |
May 15, 2017 | 10.33 | 10.34 | 10.19 | 10.21 | 2,709,542 | -0.05(-0.52%) |
May 12, 2017 | 10.15 | 10.31 | 10.13 | 10.26 | 3,059,902 | +0.25(+2.53%) |
May 11, 2017 | 10.07 | 10.07 | 9.966 | 10.01 | 3,084,864 | -0.07(-0.66%) |
May 10, 2017 | 10.16 | 10.25 | 10.03 | 10.07 | 1,695,270 | +0.26(+2.64%) |
May 09, 2017 | 9.779 | 9.839 | 9.706 | 9.813 | 2,340,828 | +0.05(+0.55%) |
May 08, 2017 | 9.826 | 9.869 | 9.690 | 9.759 | 1,314,085 | -0.10(-1.01%) |
May 05, 2017 | 9.693 | 9.859 | 9.666 | 9.859 | 1,240,272 | +0.29(+2.99%) |
May 04, 2017 | 9.799 | 9.806 | 9.566 | 9.573 | 2,430,740 | -0.32(-3.23%) |
May 03, 2017 | 10.13 | 10.13 | 9.879 | 9.892 | 1,866,882 | -0.23(-2.24%) |
May 02, 2017 | 9.853 | 10.13 | 9.826 | 10.12 | 2,765,932 | +0.29(+2.91%) |
May 01, 2017 | 9.879 | 9.906 | 9.799 | 9.833 | 1,144,308 | -0.01(-0.07%) |
Apr 28, 2017 | 9.733 | 9.873 | 9.708 | 9.839 | 2,503,003 | +0.07(+0.68%) |
Apr 27, 2017 | 9.866 | 9.873 | 9.703 | 9.773 | 1,490,560 | -0.06(-0.65%) |
Apr 26, 2017 | 9.797 | 9.882 | 9.739 | 9.836 | 1,645,317 | -0.05(-0.46%) |
Apr 25, 2017 | 9.661 | 9.895 | 9.635 | 9.882 | 2,074,849 | +0.21(+2.22%) |
Apr 24, 2017 | 9.791 | 9.836 | 9.655 | 9.668 | 1,609,676 | +0.01(+0.07%) |
Apr 21, 2017 | 9.745 | 9.771 | 9.635 | 9.661 | 1,120,441 | -0.05(-0.54%) |
Apr 20, 2017 | 9.732 | 9.758 | 9.674 | 9.713 | 2,078,700 | +0.06(+0.61%) |
Apr 19, 2017 | 9.726 | 9.732 | 9.629 | 9.655 | 1,983,924 | -0.05(-0.54%) |
Apr 18, 2017 | 9.642 | 9.888 | 9.603 | 9.707 | 2,781,193 | +0.09(+0.95%) |
Apr 17, 2017 | 9.460 | 9.648 | 9.460 | 9.616 | 1,791,176 | +0.27(+2.85%) |
Apr 13, 2017 | 9.505 | 9.525 | 9.349 | 9.349 | 1,783,224 | -0.14(-1.51%) |
Apr 12, 2017 | 9.512 | 9.525 | 9.440 | 9.492 | 1,357,256 | +0.00(+0.00%) |
Apr 11, 2017 | 9.382 | 9.508 | 9.284 | 9.492 | 2,541,830 | +0.11(+1.18%) |
Apr 10, 2017 | 9.434 | 9.466 | 9.343 | 9.382 | 1,851,915 | -0.04(-0.41%) |
Apr 07, 2017 | 9.466 | 9.564 | 9.356 | 9.421 | 2,081,759 | +0.00(+0.00%) |
Apr 06, 2017 | 9.505 | 9.620 | 9.414 | 9.421 | 1,758,689 | -0.14(-1.49%) |
Apr 05, 2017 | 9.629 | 9.681 | 9.531 | 9.564 | 1,675,983 | -0.05(-0.54%) |
Apr 04, 2017 | 9.590 | 9.635 | 9.466 | 9.616 | 2,374,483 | -0.13(-1.33%) |
Apr 03, 2017 | 9.713 | 9.765 | 9.674 | 9.745 | 1,988,435 | +0.13(+1.38%) |
Mar 31, 2017 | 9.600 | 9.749 | 9.510 | 9.613 | 2,669,940 | -0.03(-0.27%) |
Mar 30, 2017 | 9.652 | 9.684 | 9.568 | 9.639 | 2,142,712 | -0.01(-0.13%) |
Mar 29, 2017 | 9.600 | 9.704 | 9.561 | 9.652 | 2,128,288 | +0.10(+1.08%) |
Mar 28, 2017 | 9.646 | 9.691 | 9.529 | 9.548 | 1,762,365 | -0.08(-0.81%) |
Mar 27, 2017 | 9.561 | 9.691 | 9.545 | 9.626 | 2,008,049 | -0.05(-0.54%) |
Mar 24, 2017 | 9.561 | 9.710 | 9.542 | 9.678 | 1,319,888 | +0.14(+1.49%) |
Mar 23, 2017 | 9.510 | 9.633 | 9.490 | 9.535 | 1,328,338 | -0.09(-0.94%) |
Mar 22, 2017 | 9.574 | 9.710 | 9.529 | 9.626 | 1,591,554 | -0.03(-0.27%) |
Mar 21, 2017 | 9.833 | 9.879 | 9.594 | 9.652 | 1,819,807 | -0.17(-1.71%) |
Mar 20, 2017 | 9.626 | 9.840 | 9.626 | 9.820 | 2,440,938 | +0.23(+2.36%) |
Mar 17, 2017 | 9.756 | 9.837 | 9.571 | 9.594 | 1,724,891 | -0.10(-1.07%) |
Mar 16, 2017 | 9.671 | 9.820 | 9.639 | 9.697 | 3,489,025 | +0.19(+2.04%) |
Mar 15, 2017 | 9.257 | 9.552 | 9.166 | 9.503 | 2,879,488 | +0.21(+2.30%) |
Mar 14, 2017 | 9.277 | 9.354 | 9.173 | 9.290 | 3,055,146 | -0.05(-0.55%) |
Mar 13, 2017 | 9.302 | 9.380 | 9.251 | 9.341 | 2,521,580 | +0.06(+0.70%) |
Mar 10, 2017 | 9.412 | 9.438 | 9.238 | 9.277 | 2,747,904 | +0.06(+0.70%) |
Mar 09, 2017 | 9.335 | 9.341 | 9.192 | 9.212 | 2,103,991 | -0.03(-0.28%) |
Mar 08, 2017 | 9.412 | 9.438 | 9.238 | 9.238 | 2,147,596 | -0.22(-2.33%) |
Mar 07, 2017 | 9.600 | 9.607 | 9.451 | 9.458 | 2,125,939 | -0.06(-0.61%) |
Mar 06, 2017 | 9.678 | 9.691 | 9.516 | 9.516 | 1,919,774 | -0.05(-0.47%) |
Mar 03, 2017 | 9.387 | 9.581 | 9.296 | 9.561 | 1,492,257 | +0.23(+2.50%) |
Mar 02, 2017 | 9.568 | 9.581 | 9.299 | 9.328 | 2,837,339 | -0.26(-2.70%) |
Mar 01, 2017 | 9.406 | 9.639 | 9.361 | 9.587 | 3,365,109 | +0.28(+2.97%) |
Feb 28, 2017 | 9.569 | 9.569 | 9.285 | 9.310 | 1,896,155 | -0.26(-2.70%) |
Feb 27, 2017 | 9.524 | 9.621 | 9.491 | 9.569 | 995,455 | +0.05(+0.54%) |
Feb 24, 2017 | 9.595 | 9.750 | 9.498 | 9.517 | 2,338,922 | -0.31(-3.16%) |
Feb 23, 2017 | 10.01 | 10.01 | 9.818 | 9.827 | 2,699,063 | -0.05(-0.52%) |
Feb 22, 2017 | 9.892 | 9.966 | 9.835 | 9.879 | 4,052,227 | +0.22(+2.27%) |
Feb 21, 2017 | 9.756 | 9.756 | 9.646 | 9.659 | 2,579,212 | -0.08(-0.80%) |
Feb 17, 2017 | 9.737 | 9.737 | 9.737 | 0 | -0.06(-0.59%) | |
Feb 16, 2017 | 9.905 | 9.957 | 9.763 | 9.795 | 2,331,719 | -0.23(-2.26%) |
Feb 15, 2017 | 9.905 | 10.03 | 9.860 | 10.02 | 1,427,885 | +0.13(+1.31%) |
Feb 14, 2017 | 9.898 | 9.905 | 9.711 | 9.892 | 3,017,148 | +0.08(+0.86%) |
Feb 13, 2017 | 9.853 | 9.866 | 9.756 | 9.808 | 2,921,543 | -0.07(-0.72%) |
Feb 10, 2017 | 9.898 | 9.928 | 9.837 | 9.879 | 1,843,520 | +0.05(+0.46%) |
Feb 09, 2017 | 9.950 | 10.05 | 9.795 | 9.834 | 2,076,163 | -0.09(-0.91%) |
Feb 08, 2017 | 9.737 | 9.944 | 9.737 | 9.924 | 1,791,351 | +0.14(+1.45%) |
Feb 07, 2017 | 9.756 | 9.847 | 9.705 | 9.782 | 1,847,207 | -0.07(-0.72%) |
Feb 06, 2017 | 9.789 | 9.957 | 9.769 | 9.853 | 1,569,562 | +0.03(+0.33%) |
Feb 03, 2017 | 9.866 | 9.976 | 9.808 | 9.821 | 2,342,239 | +0.03(+0.33%) |
Feb 02, 2017 | 9.789 | 9.853 | 9.653 | 9.789 | 2,332,837 | +0.03(+0.33%) |
Feb 01, 2017 | 9.646 | 9.814 | 9.575 | 9.756 | 2,577,723 | +0.21(+2.17%) |
Jan 31, 2017 | 9.569 | 9.601 | 9.498 | 9.550 | 2,643,097 | +0.00(+0.00%) |
Jan 30, 2017 | 9.575 | 9.621 | 9.472 | 9.550 | 1,868,190 | +0.02(+0.20%) |
Jan 27, 2017 | 9.382 | 9.537 | 9.323 | 9.530 | 1,781,426 | +0.17(+1.79%) |
Jan 26, 2017 | 9.362 | 9.401 | 9.304 | 9.362 | 1,558,415 | -0.12(-1.29%) |
Jan 25, 2017 | 9.472 | 9.582 | 9.414 | 9.485 | 2,134,393 | +0.06(+0.62%) |
Jan 24, 2017 | 9.433 | 9.543 | 9.336 | 9.427 | 2,661,427 | -0.06(-0.68%) |
Jan 23, 2017 | 9.394 | 9.498 | 9.226 | 9.491 | 2,549,641 | +0.28(+3.02%) |
Jan 20, 2017 | 9.272 | 9.317 | 9.123 | 9.214 | 1,666,156 | +0.04(+0.42%) |
Jan 19, 2017 | 9.207 | 9.310 | 9.100 | 9.175 | 2,830,747 | +0.12(+1.28%) |
Jan 18, 2017 | 9.291 | 9.291 | 9.058 | 9.058 | 2,958,525 | -0.23(-2.50%) |
Jan 17, 2017 | 9.175 | 9.369 | 9.136 | 9.291 | 4,159,328 | +0.19(+2.06%) |
Jan 13, 2017 | 9.104 | 9.104 | 9.104 | 0 | -0.13(-1.40%) | |
Jan 12, 2017 | 9.394 | 9.407 | 9.217 | 9.233 | 3,469,361 | +0.04(+0.42%) |
Jan 11, 2017 | 8.981 | 9.194 | 8.897 | 9.194 | 2,421,140 | +0.12(+1.35%) |
Jan 10, 2017 | 8.929 | 9.078 | 8.916 | 9.071 | 2,203,334 | +0.26(+3.01%) |
Jan 09, 2017 | 8.865 | 8.884 | 8.781 | 8.807 | 3,084,929 | +0.08(+0.89%) |
Jan 06, 2017 | 8.813 | 8.813 | 8.710 | 8.729 | 3,042,912 | -0.12(-1.39%) |
Jan 05, 2017 | 8.884 | 8.910 | 8.710 | 8.852 | 4,017,622 | -0.04(-0.44%) |
Jan 04, 2017 | 8.942 | 8.962 | 8.813 | 8.890 | 2,644,335 | +0.07(+0.81%) |